China Risun Group Limited (HKG:1907)
Hong Kong · Delayed Price · Currency is HKD 2.320
+0.040 (1.75%)
At close: Jan 23, 2026
China Risun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.75% | 12,462,000 |
| Jan 22, 2026 | 2.26 | 2.29 | 2.21 | 2.28 | 2.28 | 1.79% | 15,077,000 |
| Jan 21, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -1.32% | 8,307,000 |
| Jan 20, 2026 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | 0.44% | 11,064,000 |
| Jan 19, 2026 | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | 0.89% | 9,590,000 |
| Jan 16, 2026 | 2.33 | 2.34 | 2.22 | 2.24 | 2.24 | -3.86% | 6,022,000 |
| Jan 15, 2026 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 1.75% | 7,037,000 |
| Jan 14, 2026 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 6,586,000 |
| Jan 13, 2026 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | -0.87% | 4,195,000 |
| Jan 12, 2026 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 6,177,000 |
| Jan 9, 2026 | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | -0.44% | 5,903,000 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.44% | 6,560,000 |
| Jan 7, 2026 | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | 2.23% | 11,512,000 |
| Jan 6, 2026 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | - | 4,530,000 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -3.86% | 5,316,000 |
| Jan 2, 2026 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | 3.10% | 6,864,000 |
| Dec 31, 2025 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | - | 2,862,000 |
| Dec 30, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 5,830,000 |
| Dec 29, 2025 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | - | 7,056,000 |
| Dec 24, 2025 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 4,236,165 |
| Dec 23, 2025 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.44% | 6,020,000 |
| Dec 22, 2025 | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | - | 6,244,000 |
| Dec 19, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 0.89% | 7,508,597 |
| Dec 18, 2025 | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 8,058,381 |
| Dec 17, 2025 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.89% | 6,309,000 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.88% | 6,276,000 |
| Dec 15, 2025 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 6,218,000 |
| Dec 12, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | - | 7,687,022 |
| Dec 11, 2025 | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | 0.45% | 5,797,000 |
| Dec 10, 2025 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | - | 6,337,000 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.17 | 2.23 | 2.23 | -0.89% | 6,853,000 |
| Dec 8, 2025 | 2.27 | 2.27 | 2.19 | 2.25 | 2.25 | -1.32% | 8,230,000 |
| Dec 5, 2025 | 2.26 | 2.28 | 2.21 | 2.28 | 2.28 | 0.44% | 8,980,000 |
| Dec 4, 2025 | 2.27 | 2.30 | 2.24 | 2.27 | 2.27 | -1.30% | 5,994,000 |
| Dec 3, 2025 | 2.27 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 7,721,000 |
| Dec 2, 2025 | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | 0.89% | 8,423,000 |
| Dec 1, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 1.35% | 7,357,000 |
| Nov 28, 2025 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | 0.45% | 5,322,000 |
| Nov 27, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | 0.45% | 7,044,000 |
| Nov 26, 2025 | 2.17 | 2.23 | 2.17 | 2.20 | 2.20 | -0.45% | 5,415,500 |
| Nov 25, 2025 | 2.19 | 2.24 | 2.19 | 2.21 | 2.21 | 0.91% | 8,559,000 |
| Nov 24, 2025 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.90% | 8,456,539 |
| Nov 21, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | 0.45% | 6,419,000 |
| Nov 20, 2025 | 2.23 | 2.23 | 2.19 | 2.20 | 2.20 | -0.45% | 7,514,146 |
| Nov 19, 2025 | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | -0.90% | 6,848,000 |
| Nov 18, 2025 | 2.34 | 2.34 | 2.15 | 2.23 | 2.23 | -5.11% | 16,179,000 |
| Nov 17, 2025 | 2.43 | 2.43 | 2.33 | 2.35 | 2.35 | -3.29% | 7,131,260 |
| Nov 14, 2025 | 2.48 | 2.49 | 2.41 | 2.43 | 2.43 | -2.41% | 7,618,000 |
| Nov 13, 2025 | 2.49 | 2.50 | 2.48 | 2.49 | 2.49 | -0.40% | 5,818,260 |
| Nov 12, 2025 | 2.48 | 2.51 | 2.46 | 2.50 | 2.50 | 0.81% | 9,587,295 |